Utgång
June 18, 2026
July 17, 2026
September 18, 2026
December 18, 2026
Lista
Straddle
5 Strikes +/-
Nära pengarna
20 Strikes +/-
Visa alla
Puts
för June 04, 2026
Kontrakt
Strike
Bud
Fråga
Senaste
Volym
OI
IV
Delta
Gamma
Theta
Theta
Rho
GMED20260618P00032500
32.50
0.00
2.15
0.00
0
0
322.99%
-0.04
0.00
-0.16
0.01
-0.00
GMED20260618P00035000
35.00
0.00
2.15
0.00
0
0
299.59%
-0.04
0.00
-0.15
0.01
-0.00
GMED20260618P00037500
37.50
0.00
2.15
0.00
0
0
277.88%
-0.05
0.00
-0.15
0.02
-0.00
GMED20260618P00040000
40.00
0.00
2.15
0.00
0
0
257.60%
-0.05
0.00
-0.15
0.02
-0.00
GMED20260618P00042500
42.50
0.00
2.15
0.00
0
0
238.55%
-0.06
0.00
-0.15
0.02
-0.00
GMED20260618P00045000
45.00
0.00
0.75
0.00
0
0
174.06%
-0.03
0.00
-0.07
0.01
-0.00
GMED20260618P00047500
47.50
0.00
2.15
0.00
0
10
203.52%
-0.07
0.00
-0.14
0.02
-0.00
GMED20260618P00050000
50.00
0.00
0.75
0.00
0
0
146.45%
-0.04
0.00
-0.06
0.01
-0.00
GMED20260618P00052500
52.50
0.00
0.75
0.00
0
5
133.56%
-0.04
0.00
-0.06
0.01
-0.00
GMED20260618P00055000
55.00
0.00
0.75
0.00
0
7
121.18%
-0.04
0.00
-0.06
0.01
-0.00
GMED20260618P00057500
57.50
0.00
0.75
0.00
0
1
109.23%
-0.05
0.01
-0.06
0.02
-0.00
GMED20260618P00060000
60.00
0.00
1.95
0.00
0
27
124.72%
-0.10
0.01
-0.12
0.03
-0.00
GMED20260618P00062500
62.50
0.00
1.15
0.00
0
3
91.45%
-0.07
0.01
-0.07
0.02
-0.00
GMED20260618P00065000
65.00
0.00
0.80
0.00
0
7
76.64%
-0.07
0.01
-0.06
0.02
-0.00
GMED20260618P00067500
67.50
0.00
0.80
0.00
0
47
65.72%
-0.08
0.01
-0.05
0.02
-0.00
GMED20260618P00070000
70.00
0.15
1.05
0.00
0
169
61.81%
-0.12
0.02
-0.07
0.03
-0.00
GMED20260618P00072500
72.50
0.00
1.00
0.00
0
641
42.40%
-0.11
0.03
-0.04
0.03
-0.00
GMED20260618P00075000
75.00
0.30
0.75
0.68
2
69
38.85%
-0.18
0.04
-0.06
0.04
-0.01
GMED20260618P00077500
77.50
0.90
1.40
1.00
10
74
37.43%
-0.31
0.06
-0.08
0.06
-0.01
GMED20260618P00080000
80.00
1.90
2.45
0.00
0
331
36.51%
-0.48
0.07
-0.08
0.06
-0.01
GMED20260618P00082500
82.50
3.00
4.80
0.00
0
14
41.46%
-0.63
0.06
-0.09
0.06
-0.02
GMED20260618P00085000
85.00
4.90
6.50
5.00
2
47
36.77%
-0.80
0.05
-0.06
0.04
-0.02
GMED20260618P00087500
87.50
6.80
9.00
0.00
0
157
48.00%
-0.82
0.04
-0.07
0.04
-0.02
GMED20260618P00090000
90.00
8.60
11.50
0.00
0
157
76.85%
-0.76
0.03
-0.14
0.05
-0.02
GMED20260618P00092500
92.50
11.10
14.00
0.00
0
24
86.58%
-0.78
0.02
-0.15
0.05
-0.02
GMED20260618P00095000
95.00
13.80
16.30
0.00
0
4
93.39%
-0.80
0.02
-0.15
0.04
-0.02
GMED20260618P00097500
97.50
15.90
19.00
0.00
0
0
104.24%
-0.81
0.02
-0.16
0.04
-0.02
GMED20260618P00100000
100.00
18.50
21.50
0.00
0
0
112.35%
-0.82
0.02
-0.17
0.04
-0.02
GMED20260618P00105000
105.00
23.40
26.70
0.00
0
0
132.47%
-0.82
0.01
-0.19
0.04
-0.02
GMED20260618P00110000
110.00
28.30
32.00
0.00
0
0
83.10%
-0.98
0.01
-0.03
0.01
-0.01
GMED20260618P00115000
115.00
33.40
37.10
0.00
0
0
107.45%
-0.96
0.01
-0.06
0.01
-0.02
GMED20260618P00120000
120.00
38.30
42.10
0.00
0
0
113.25%
-0.97
0.01
-0.06
0.01
-0.01
GMED20260618P00125000
125.00
43.40
47.10
0.00
0
0
122.28%
-0.97
0.00
-0.06
0.01
-0.01
GMED20260618P00130000
130.00
48.40
52.10
0.00
0
0
135.20%
-0.96
0.00
-0.07
0.01
-0.02
GMED20260618P00135000
135.00
53.30
57.00
0.00
0
0
125.33%
-0.99
0.00
-0.03
0.00
-0.01
Calls
för June 04, 2026
Kontrakt
Strike
Bud
Fråga
Senaste
Volym
OI
IV
Delta
Gamma
Theta
Theta
Rho
GMED20260618C00032500
32.50
45.60
49.20
0.00
0
1
358.95%
0.95
0.00
-0.20
0.02
0.01
GMED20260618C00035000
35.00
43.40
46.70
0.00
0
0
333.07%
0.95
0.00
-0.20
0.02
0.01
GMED20260618C00037500
37.50
40.50
44.20
0.00
0
0
309.10%
0.94
0.00
-0.20
0.02
0.01
GMED20260618C00040000
40.00
38.00
41.70
0.00
0
0
286.75%
0.94
0.00
-0.20
0.02
0.01
GMED20260618C00042500
42.50
35.50
39.30
0.00
0
0
270.49%
0.93
0.00
-0.20
0.02
0.01
GMED20260618C00045000
45.00
33.70
36.70
0.00
0
30
139.08%
0.99
0.00
-0.02
0.00
0.02
GMED20260618C00047500
47.50
30.90
34.20
0.00
0
0
227.31%
0.92
0.00
-0.19
0.02
0.02
GMED20260618C00050000
50.00
28.30
31.90
0.00
0
0
217.31%
0.91
0.00
-0.20
0.03
0.02
GMED20260618C00052500
52.50
25.90
29.40
0.00
0
0
92.01%
0.99
0.00
-0.01
0.00
0.02
GMED20260618C00055000
55.00
23.50
26.80
0.00
0
0
81.64%
0.99
0.00
-0.01
0.00
0.02
GMED20260618C00057500
57.50
20.70
24.20
0.00
0
1
160.38%
0.89
0.01
-0.17
0.03
0.02
GMED20260618C00060000
60.00
18.10
21.80
0.00
0
8
148.22%
0.87
0.01
-0.17
0.03
0.02
GMED20260618C00062500
62.50
15.80
19.30
0.00
0
1
133.18%
0.86
0.01
-0.16
0.03
0.02
GMED20260618C00065000
65.00
13.40
16.50
0.00
0
3
110.18%
0.86
0.01
-0.14
0.04
0.02
GMED20260618C00067500
67.50
11.50
14.10
0.00
0
4
44.99%
0.98
0.01
-0.01
0.01
0.03
GMED20260618C00070000
70.00
9.10
11.70
0.00
0
20
43.92%
0.95
0.02
-0.02
0.02
0.03
GMED20260618C00072500
72.50
6.80
9.10
0.00
0
6
44.28%
0.89
0.03
-0.05
0.03
0.02
GMED20260618C00075000
75.00
4.80
6.70
6.20
2
33
40.72%
0.81
0.04
-0.06
0.04
0.02
GMED20260618C00077500
77.50
3.10
4.90
0.00
0
31
39.76%
0.68
0.06
-0.08
0.06
0.02
GMED20260618C00080000
80.00
1.85
2.60
2.40
2
54
35.50%
0.53
0.07
-0.08
0.06
0.02
GMED20260618C00082500
82.50
0.80
1.45
0.00
0
37
32.89%
0.34
0.07
-0.07
0.06
0.01
GMED20260618C00085000
85.00
0.25
0.80
0.00
0
332
32.91%
0.19
0.05
-0.05
0.04
0.01
GMED20260618C00087500
87.50
0.10
0.45
0.00
0
54
35.06%
0.11
0.03
-0.04
0.03
0.00
GMED20260618C00090000
90.00
0.00
0.65
0.00
0
180
44.80%
0.10
0.03
-0.04
0.03
0.00
GMED20260618C00092500
92.50
0.00
1.40
0.05
1
58
64.57%
0.14
0.02
-0.08
0.04
0.00
GMED20260618C00095000
95.00
0.05
0.75
0.00
0
38
62.44%
0.09
0.02
-0.06
0.03
0.00
GMED20260618C00097500
97.50
0.00
0.75
0.00
0
211
68.31%
0.08
0.01
-0.06
0.02
0.00
GMED20260618C00100000
100.00
0.00
0.15
0.07
2
94
55.57%
0.02
0.01
-0.02
0.01
0.00
GMED20260618C00105000
105.00
0.00
0.95
0.00
0
189
91.60%
0.08
0.01
-0.07
0.02
0.00
GMED20260618C00110000
110.00
0.00
1.75
0.00
0
69
98.24%
0.06
0.01
-0.06
0.02
0.00
GMED20260618C00115000
115.00
0.00
2.15
0.00
0
152
118.67%
0.08
0.01
-0.09
0.02
0.00
GMED20260618C00120000
120.00
0.00
1.75
0.00
0
3
129.00%
0.07
0.01
-0.10
0.02
0.00
GMED20260618C00125000
125.00
0.00
1.15
0.00
0
7
138.70%
0.07
0.01
-0.10
0.02
0.00
GMED20260618C00130000
130.00
0.00
1.35
0.00
0
0
152.73%
0.07
0.01
-0.11
0.02
0.00
GMED20260618C00135000
135.00
0.00
1.80
0.00
0
0
171.61%
0.09
0.01
-0.14
0.02
0.00